| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | USD | 24.59 | 24.73 | 23.13 | 24.22 | 24.22 | -0.68 (-2.73%) | 497,682 |
| 7 Oct 2019 | USD | 25.5 | 25.86 | 24.54 | 24.9 | 24.9 | -0.795 (-3.09%) | 361,629 |
| 4 Oct 2019 | USD | 25.8 | 26.43 | 25.23 | 25.695 | 25.695 | -0.275 (-1.06%) | 311,427 |
| 3 Oct 2019 | USD | 25.44 | 26.288 | 24.31 | 25.97 | 25.97 | +0.33 (+1.29%) | 586,963 |
| 2 Oct 2019 | USD | 24.06 | 25.8994 | 23.7 | 25.64 | 25.64 | +1.29 (+5.30%) | 339,179 |
| 1 Oct 2019 | USD | 25 | 26 | 23.9265 | 24.35 | 24.35 | -0.58 (-2.33%) | 604,067 |
| 30 Sep 2019 | USD | 23.45 | 24.97 | 23.45 | 24.93 | 24.93 | +1.21 (+5.10%) | 514,586 |
| 27 Sep 2019 | USD | 24 | 24.35 | 23.01 | 23.72 | 23.72 | -0.18 (-0.75%) | 506,658 |
| 26 Sep 2019 | USD | 24.11 | 24.51 | 22.36 | 23.9 | 23.9 | +1.74 (+7.85%) | 908,285 |
| 25 Sep 2019 | USD | 21.58 | 22.24 | 20.9614 | 22.16 | 22.16 | +0.24 (+1.09%) | 446,869 |
| 24 Sep 2019 | USD | 23.84 | 24 | 21.66 | 21.92 | 21.92 | -1.81 (-7.63%) | 658,986 |
| 23 Sep 2019 | USD | 23.46 | 24.49 | 23.17 | 23.73 | 23.73 | +0.25 (+1.06%) | 705,757 |
| 20 Sep 2019 | USD | 22.9 | 23.82 | 22.57 | 23.48 | 23.48 | +0.76 (+3.35%) | 824,498 |
| 19 Sep 2019 | USD | 20.89 | 22.86 | 20.57 | 22.72 | 22.72 | +1.88 (+9.02%) | 740,743 |
| 18 Sep 2019 | USD | 21 | 22.1 | 20.64 | 20.84 | 20.84 | -0.07 (-0.33%) | 708,550 |
| 17 Sep 2019 | USD | 20.25 | 21.87 | 19.9095 | 20.91 | 20.91 | +1.14 (+5.77%) | 877,413 |
| 16 Sep 2019 | USD | 19.48 | 19.91 | 19.35 | 19.77 | 19.77 | +0.15 (+0.76%) | 389,364 |
| 13 Sep 2019 | USD | 19.54 | 19.97 | 18.84 | 19.62 | 19.62 | -0.08 (-0.41%) | 397,434 |
| 12 Sep 2019 | USD | 19.95 | 20.47 | 19.63 | 19.7 | 19.7 | -0.22 (-1.10%) | 570,023 |
| 11 Sep 2019 | USD | 18.85 | 20.05 | 18.17 | 19.92 | 19.92 | +1.17 (+6.24%) | 533,880 |
| 10 Sep 2019 | USD | 17.83 | 18.9054 | 17.21 | 18.75 | 18.75 | +0.89 (+4.98%) | 539,761 |
| 9 Sep 2019 | USD | 17.19 | 18.15 | 16.43 | 17.86 | 17.86 | +0.69 (+4.02%) | 363,687 |
| 6 Sep 2019 | USD | 16.95 | 17.6 | 16.86 | 17.17 | 17.17 | +0.33 (+1.96%) | 360,520 |
| 5 Sep 2019 | USD | 17.36 | 17.73 | 16.6 | 16.84 | 16.84 | -0.51 (-2.94%) | 627,782 |
| 4 Sep 2019 | USD | 17.9 | 17.9812 | 16.9146 | 17.35 | 17.35 | -0.36 (-2.03%) | 511,570 |
| 3 Sep 2019 | USD | 18.01 | 18.25 | 17.31 | 17.71 | 17.71 | -0.63 (-3.44%) | 464,310 |
| 2 Sep 2019 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.81 | 19.08 | 17.96 | 18.34 | 18.34 | -0.05 (-0.27%) | 315,350 |
| 29 Aug 2019 | USD | 18.24 | 18.51 | 18.15 | 18.39 | 18.39 | +0.36 (+2.00%) | 210,977 |
| 28 Aug 2019 | USD | 18.13 | 18.53 | 17.9349 | 18.03 | 18.03 | +0.25 (+1.41%) | 181,420 |
